Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.360 | 5.400 | 5.160 | 5.290 | 2,804,419 | +0.01(+0.19%) |
Feb 27, 2017 | 5.780 | 5.920 | 5.230 | 5.280 | 3,793,390 | -0.54(-9.28%) |
Feb 24, 2017 | 6.160 | 6.160 | 5.805 | 5.820 | 2,063,233 | -0.20(-3.32%) |
Feb 23, 2017 | 6.010 | 6.100 | 5.940 | 6.020 | 2,195,510 | +0.14(+2.38%) |
Feb 22, 2017 | 5.900 | 5.970 | 5.720 | 5.880 | 2,661,048 | -0.07(-1.18%) |
Feb 21, 2017 | 5.910 | 6.060 | 5.850 | 5.950 | 2,353,776 | -0.09(-1.49%) |
Feb 17, 2017 | 6.040 | 6.040 | 6.040 | 0 | -0.10(-1.63%) | |
Feb 16, 2017 | 6.000 | 6.150 | 6.000 | 6.140 | 2,113,480 | +0.17(+2.85%) |
Feb 15, 2017 | 5.950 | 6.106 | 5.900 | 5.970 | 1,588,818 | -0.02(-0.33%) |
Feb 14, 2017 | 6.010 | 6.099 | 5.840 | 5.990 | 1,908,149 | +0.03(+0.50%) |
Feb 13, 2017 | 5.920 | 6.020 | 5.885 | 5.960 | 1,260,968 | -0.02(-0.33%) |
Feb 10, 2017 | 5.800 | 6.040 | 5.690 | 5.980 | 2,089,450 | +0.10(+1.70%) |
Feb 09, 2017 | 5.970 | 6.120 | 5.880 | 5.880 | 2,165,608 | -0.09(-1.51%) |
Feb 08, 2017 | 6.060 | 6.210 | 5.900 | 5.970 | 3,668,404 | +0.07(+1.19%) |
Feb 07, 2017 | 5.750 | 6.160 | 5.730 | 5.900 | 3,548,162 | -0.05(-0.84%) |
Feb 06, 2017 | 5.500 | 5.990 | 5.500 | 5.950 | 3,688,480 | +0.51(+9.37%) |
Feb 03, 2017 | 5.400 | 5.520 | 5.375 | 5.440 | 1,246,953 | +0.01(+0.18%) |
Feb 02, 2017 | 5.580 | 5.580 | 5.330 | 5.430 | 1,775,265 | +0.08(+1.50%) |
Feb 01, 2017 | 5.250 | 5.410 | 5.220 | 5.350 | 1,496,518 | +0.03(+0.56%) |
Jan 31, 2017 | 5.320 | 5.350 | 5.230 | 5.320 | 1,943,987 | +0.18(+3.50%) |
Jan 30, 2017 | 5.160 | 5.300 | 5.130 | 5.140 | 2,001,300 | -0.01(-0.19%) |
Jan 27, 2017 | 5.120 | 5.215 | 5.110 | 5.150 | 1,036,379 | -0.03(-0.58%) |
Jan 26, 2017 | 4.990 | 5.250 | 4.960 | 5.180 | 1,977,504 | +0.06(+1.17%) |
Jan 25, 2017 | 5.040 | 5.150 | 4.990 | 5.120 | 1,527,483 | -0.04(-0.78%) |
Jan 24, 2017 | 5.100 | 5.214 | 5.040 | 5.160 | 1,591,385 | +0.06(+1.18%) |
Jan 23, 2017 | 5.250 | 5.250 | 5.060 | 5.100 | 1,511,199 | +0.00(+0.00%) |
Jan 20, 2017 | 5.050 | 5.230 | 5.040 | 5.100 | 1,415,223 | +0.04(+0.79%) |
Jan 19, 2017 | 5.000 | 5.160 | 4.900 | 5.060 | 1,796,794 | -0.03(-0.59%) |
Jan 18, 2017 | 5.200 | 5.241 | 5.010 | 5.090 | 1,359,424 | -0.13(-2.49%) |
Jan 17, 2017 | 5.300 | 5.450 | 5.190 | 5.220 | 2,348,525 | +0.12(+2.35%) |
Jan 13, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.08(+1.59%) | |
Jan 12, 2017 | 5.110 | 5.180 | 4.960 | 5.020 | 1,872,429 | +0.02(+0.40%) |
Jan 11, 2017 | 5.010 | 5.090 | 4.885 | 5.000 | 1,956,883 | -0.07(-1.38%) |
Jan 10, 2017 | 4.980 | 5.145 | 4.900 | 5.070 | 2,274,466 | +0.19(+3.89%) |
Jan 09, 2017 | 4.900 | 5.150 | 4.841 | 4.880 | 3,564,540 | +0.08(+1.67%) |
Jan 06, 2017 | 5.010 | 5.170 | 4.585 | 4.800 | 4,604,939 | -0.29(-5.70%) |
Jan 05, 2017 | 4.820 | 5.120 | 4.770 | 5.090 | 3,260,780 | +0.42(+8.99%) |
Jan 04, 2017 | 4.710 | 4.770 | 4.590 | 4.670 | 1,889,617 | +0.08(+1.74%) |
Jan 03, 2017 | 4.500 | 4.640 | 4.400 | 4.590 | 3,451,974 | +0.03(+0.66%) |
Dec 30, 2016 | 4.560 | 4.560 | 4.560 | 0 | -0.15(-3.18%) | |
Dec 29, 2016 | 4.460 | 4.730 | 4.400 | 4.710 | 3,528,322 | +0.34(+7.78%) |
Dec 28, 2016 | 4.140 | 4.390 | 4.080 | 4.370 | 2,508,022 | +0.20(+4.80%) |
Dec 27, 2016 | 4.100 | 4.220 | 4.020 | 4.170 | 2,553,807 | +0.12(+2.96%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.16(+4.11%) | |
Dec 22, 2016 | 3.900 | 4.020 | 3.880 | 3.890 | 908,028 | -0.04(-1.02%) |
Dec 21, 2016 | 3.940 | 4.000 | 3.880 | 3.930 | 993,591 | +0.01(+0.26%) |
Dec 20, 2016 | 3.810 | 3.970 | 3.790 | 3.920 | 1,909,024 | +0.00(+0.00%) |
Dec 19, 2016 | 3.930 | 3.960 | 3.820 | 3.920 | 2,471,270 | +0.07(+1.82%) |
Dec 16, 2016 | 4.000 | 4.130 | 3.850 | 3.850 | 5,874,957 | -0.11(-2.78%) |
Dec 15, 2016 | 4.000 | 4.070 | 3.885 | 3.960 | 3,198,569 | -0.15(-3.65%) |
Dec 14, 2016 | 4.440 | 4.490 | 4.100 | 4.110 | 2,585,287 | -0.32(-7.22%) |
Dec 13, 2016 | 4.420 | 4.515 | 4.380 | 4.430 | 2,249,233 | +0.00(+0.00%) |
Dec 12, 2016 | 4.450 | 4.475 | 4.345 | 4.430 | 2,144,092 | +0.02(+0.45%) |
Dec 09, 2016 | 4.510 | 4.600 | 4.400 | 4.410 | 2,500,072 | -0.15(-3.29%) |
Dec 08, 2016 | 4.500 | 4.600 | 4.495 | 4.560 | 745,782 | +0.01(+0.22%) |
Dec 07, 2016 | 4.650 | 4.670 | 4.505 | 4.550 | 1,734,428 | -0.01(-0.22%) |
Dec 06, 2016 | 4.680 | 4.820 | 4.520 | 4.560 | 1,492,625 | -0.14(-2.98%) |
Dec 05, 2016 | 4.480 | 4.730 | 4.390 | 4.700 | 2,474,322 | +0.15(+3.30%) |
Dec 02, 2016 | 4.610 | 4.684 | 4.500 | 4.550 | 2,668,131 | +0.00(+0.00%) |